The Procter & Gamble Company (PG) NYSE

142.58

+0.16(+0.11%)

Updated at March 27 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 27, 2026	142.72	142.71	142.71	144.08	142.01	11.29M
March 26, 2026	143.69	142.42	142.42	144.57	142.24	6.15M
March 25, 2026	143.74	143.92	143.92	144.1	142.23	8.3M
March 24, 2026	143.33	143.16	143.16	145.23	142.23	8.28M
March 23, 2026	146.15	143.99	143.99	146.15	143.48	9.97M
March 20, 2026	144.99	144.28	144.28	145.82	144.25	60.54M
March 19, 2026	146.22	144.84	144.84	147.38	144.79	10.3M
March 18, 2026	149.31	146.71	146.71	149.62	146.46	9.96M
March 17, 2026	153.01	151.48	151.48	153.46	151.2	6.02M
March 16, 2026	151.86	152.12	152.12	152.64	150.65	6.83M
March 13, 2026	151.37	150.65	150.65	152.55	150.18	7.15M
March 12, 2026	152.21	150.5	150.5	153.04	150.33	8.47M
March 11, 2026	155.23	153.32	153.32	155.38	151.43	8.85M
March 10, 2026	155.49	156.01	156.01	157.15	153.6	7.75M
March 09, 2026	153.15	155.22	155.22	156.23	152.9	12.47M
March 06, 2026	153.66	153.63	153.63	154.43	151.89	8.19M
March 05, 2026	156.94	153.99	153.99	157.1	153.77	10.06M
March 04, 2026	159.58	158.3	158.3	159.58	157.31	8.66M
March 03, 2026	162.19	159.72	159.72	162.19	158.58	10.13M
March 02, 2026	165.29	163.51	163.51	166.55	163.45	9.1M
February 27, 2026	164.04	167.2	167.2	167.25	163.69	14.88M
February 26, 2026	164.22	163.75	163.75	164.5	162.86	7.03M
February 25, 2026	164.54	163.39	163.39	165	162.1	7.88M
February 24, 2026	164.9	165.28	165.28	166.87	163.94	9.71M
February 23, 2026	160.32	165.17	165.17	165.36	160.3	14.77M
February 20, 2026	159.13	160.78	0	161.06	158.16	11.51M
February 19, 2026	156.82	158.56	0	159.96	156.82	10.72M
February 18, 2026	158.98	156.86	0	158.98	155.77	14.43M
February 17, 2026	159.95	159.55	0	162.17	158.88	13.32M
February 13, 2026	161.74	160.07	0	162.57	159.71	14M
February 12, 2026	160.02	161.21	0	163.14	159.65	13.51M
February 11, 2026	158.64	160	0	161.14	158.19	10.22M
February 10, 2026	157.53	159.08	0	160.15	156.72	9.91M
February 09, 2026	158.76	157.33	0	159.28	156.02	11.44M
February 06, 2026	158.24	159.17	0	159.99	158.01	10.44M
February 05, 2026	158.84	158.61	0	159.65	156.12	13.08M
February 04, 2026	156.13	156.87	0	158.37	155.76	12.18M
February 03, 2026	152.59	155.32	0	156.53	152.2	12.42M
February 02, 2026	152.42	153.19	0	153.73	151.25	10.55M
January 30, 2026	150.43	151.77	0	151.97	149.15	12.65M
January 29, 2026	147.29	149.9	0	150.13	147.11	11.04M
January 28, 2026	148	147.34	0	148.71	146.79	7.47M
January 27, 2026	148.07	148.34	0	149.64	147.93	9.55M
January 26, 2026	150.12	149.49	0	150.88	148.52	12.66M
January 23, 2026	150.84	150.15	0	151.65	149.8	14.56M
January 22, 2026	148.08	149.93	0	150.91	147.5	18.5M
January 21, 2026	147.06	146.06	0	147.37	144.97	14.13M
January 20, 2026	144.46	147	0	147	144.12	12.9M
January 16, 2026	143.76	144.53	0	144.73	143.66	11.73M
January 15, 2026	145.68	144.63	0	146.35	144.35	10.1M
January 14, 2026	144.68	146.35	0	146.9	144.37	13.48M
January 13, 2026	144	144.24	0	144.34	142.97	15.55M
January 12, 2026	142.28	143.46	0	143.88	141.71	12.81M
January 09, 2026	141.7	141.87	0	142.33	140.83	9.53M
January 08, 2026	137.89	141.53	0	141.78	137.82	9.3M
January 07, 2026	139.8	138.04	0	139.8	137.62	14.37M
January 06, 2026	140.39	139.91	0	141.42	139.51	10.42M
January 05, 2026	141.1	140.37	0	141.35	139.6	12.3M
January 02, 2026	143.11	141.79	0	143.34	141.24	8.95M
December 31, 2025	144	143.31	0	144.14	143.23	5.29M